山九(9065)の株価時系列情報
山九(9065)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1991/12/30 | 672 | 694 | 672 | 672 | 228,000 |
| 1991/12/27 | 701 | 701 | 672 | 672 | 155,000 |
| 1991/12/26 | 684 | 697 | 677 | 691 | 259,000 |
| 1991/12/25 | 652 | 675 | 652 | 674 | 271,000 |
| 1991/12/24 | 682 | 682 | 640 | 642 | 195,000 |
| 1991/12/20 | 651 | 666 | 648 | 652 | 295,000 |
| 1991/12/19 | 670 | 680 | 651 | 651 | 225,000 |
| 1991/12/18 | 685 | 692 | 673 | 680 | 180,000 |
| 1991/12/17 | 710 | 717 | 695 | 695 | 191,000 |
| 1991/12/16 | 718 | 720 | 711 | 711 | 429,000 |
| 1991/12/13 | 690 | 698 | 670 | 698 | 1,760,000 |
| 1991/12/12 | 631 | 664 | 628 | 664 | 342,000 |
| 1991/12/11 | 643 | 643 | 606 | 630 | 514,000 |
| 1991/12/10 | 663 | 668 | 636 | 667 | 221,000 |
| 1991/12/09 | 660 | 665 | 660 | 665 | 80,000 |
| 1991/12/06 | 661 | 668 | 660 | 660 | 110,000 |
| 1991/12/05 | 677 | 678 | 660 | 660 | 176,000 |
| 1991/12/04 | 636 | 680 | 636 | 680 | 160,000 |
| 1991/12/03 | 637 | 660 | 635 | 635 | 323,000 |
| 1991/12/02 | 640 | 640 | 626 | 635 | 276,000 |
| 1991/11/29 | 668 | 671 | 650 | 650 | 175,000 |
| 1991/11/28 | 662 | 670 | 655 | 670 | 267,000 |
| 1991/11/27 | 662 | 680 | 660 | 662 | 193,000 |
| 1991/11/26 | 641 | 679 | 637 | 660 | 155,000 |
| 1991/11/25 | 645 | 650 | 635 | 635 | 160,000 |
| 1991/11/22 | 670 | 671 | 650 | 655 | 310,000 |
| 1991/11/21 | 690 | 690 | 670 | 676 | 403,000 |
| 1991/11/20 | 691 | 700 | 683 | 690 | 293,000 |
| 1991/11/19 | 711 | 715 | 701 | 701 | 326,000 |
| 1991/11/18 | 715 | 721 | 701 | 705 | 417,000 |
| 1991/11/15 | 737 | 738 | 724 | 735 | 503,000 |
| 1991/11/14 | 740 | 750 | 736 | 738 | 378,000 |
| 1991/11/13 | 747 | 761 | 747 | 750 | 261,000 |
| 1991/11/12 | 747 | 755 | 745 | 747 | 387,000 |
| 1991/11/11 | 746 | 756 | 746 | 747 | 288,000 |
| 1991/11/08 | 775 | 775 | 756 | 756 | 429,000 |
| 1991/11/07 | 753 | 775 | 753 | 774 | 317,000 |
| 1991/11/06 | 775 | 779 | 760 | 760 | 414,000 |
| 1991/11/05 | 793 | 807 | 780 | 780 | 1,204,000 |
| 1991/11/01 | 753 | 794 | 752 | 794 | 991,000 |
| 1991/10/31 | 751 | 765 | 751 | 757 | 266,000 |
| 1991/10/30 | 760 | 768 | 757 | 758 | 335,000 |
| 1991/10/29 | 757 | 768 | 757 | 760 | 415,000 |
| 1991/10/28 | 760 | 768 | 756 | 757 | 370,000 |
| 1991/10/25 | 749 | 772 | 749 | 770 | 528,000 |
| 1991/10/24 | 755 | 764 | 754 | 754 | 655,000 |
| 1991/10/23 | 750 | 763 | 750 | 760 | 635,000 |
| 1991/10/22 | 751 | 766 | 751 | 760 | 621,000 |
| 1991/10/21 | 767 | 773 | 758 | 758 | 407,000 |
| 1991/10/18 | 771 | 775 | 761 | 770 | 436,000 |
| 1991/10/17 | 759 | 777 | 759 | 761 | 469,000 |
| 1991/10/16 | 780 | 780 | 758 | 758 | 380,000 |
| 1991/10/15 | 767 | 779 | 758 | 774 | 435,000 |
| 1991/10/14 | 769 | 778 | 756 | 757 | 354,000 |
| 1991/10/11 | 779 | 779 | 765 | 766 | 385,000 |
| 1991/10/09 | 774 | 799 | 760 | 799 | 734,000 |
| 1991/10/08 | 799 | 799 | 765 | 765 | 863,000 |
| 1991/10/07 | 778 | 820 | 773 | 798 | 2,718,000 |
| 1991/10/04 | 781 | 790 | 760 | 768 | 1,648,000 |
| 1991/10/03 | 790 | 795 | 780 | 781 | 1,148,000 |
| 1991/10/02 | 771 | 794 | 770 | 780 | 1,573,000 |
| 1991/10/01 | 798 | 810 | 770 | 770 | 4,988,000 |
| 1991/09/30 | 775 | 802 | 769 | 802 | 6,700,000 |
| 1991/09/27 | 771 | 793 | 744 | 760 | 9,625,000 |
| 1991/09/26 | 751 | 751 | 751 | 751 | 1,786,000 |
| 1991/09/25 | 657 | 664 | 645 | 651 | 276,000 |
| 1991/09/24 | 659 | 660 | 643 | 656 | 242,000 |
| 1991/09/20 | 700 | 710 | 650 | 653 | 1,046,000 |
| 1991/09/19 | 648 | 700 | 647 | 690 | 2,950,000 |
| 1991/09/18 | 615 | 649 | 611 | 648 | 513,000 |
| 1991/09/17 | 607 | 630 | 605 | 611 | 411,000 |
| 1991/09/13 | 598 | 607 | 580 | 607 | 571,000 |
| 1991/09/12 | 570 | 580 | 570 | 578 | 165,000 |
| 1991/09/11 | 564 | 580 | 564 | 569 | 123,000 |
| 1991/09/10 | 580 | 585 | 575 | 584 | 124,000 |
| 1991/09/09 | 594 | 594 | 590 | 590 | 152,000 |
| 1991/09/06 | 584 | 599 | 577 | 587 | 395,000 |
| 1991/09/05 | 562 | 595 | 562 | 577 | 365,000 |
| 1991/09/04 | 549 | 559 | 541 | 559 | 142,000 |
| 1991/09/03 | 545 | 549 | 536 | 549 | 159,000 |
| 1991/09/02 | 535 | 544 | 530 | 531 | 181,000 |
| 1991/08/30 | 525 | 530 | 520 | 530 | 117,000 |
| 1991/08/29 | 520 | 525 | 510 | 525 | 83,000 |
| 1991/08/28 | 491 | 500 | 490 | 500 | 243,000 |
| 1991/08/27 | 501 | 509 | 497 | 500 | 249,000 |
| 1991/08/26 | 506 | 510 | 500 | 500 | 312,000 |
| 1991/08/23 | 535 | 540 | 510 | 510 | 171,000 |
| 1991/08/22 | 551 | 555 | 540 | 545 | 312,000 |
| 1991/08/21 | 513 | 542 | 510 | 531 | 250,000 |
| 1991/08/20 | 502 | 515 | 496 | 513 | 367,000 |
| 1991/08/19 | 548 | 548 | 502 | 502 | 158,000 |
| 1991/08/16 | 567 | 570 | 555 | 555 | 91,000 |
| 1991/08/15 | 580 | 580 | 570 | 570 | 39,000 |
| 1991/08/14 | 551 | 580 | 551 | 580 | 74,000 |
| 1991/08/13 | 551 | 556 | 551 | 553 | 73,000 |
| 1991/08/12 | 575 | 580 | 560 | 562 | 100,000 |
| 1991/08/09 | 603 | 603 | 583 | 583 | 42,000 |
| 1991/08/08 | 609 | 609 | 600 | 603 | 101,000 |
| 1991/08/07 | 619 | 619 | 605 | 606 | 105,000 |
| 1991/08/06 | 620 | 620 | 601 | 605 | 126,000 |
| 1991/08/05 | 620 | 620 | 605 | 610 | 79,000 |
| 1991/08/02 | 630 | 630 | 610 | 610 | 72,000 |
| 1991/08/01 | 629 | 629 | 615 | 620 | 87,000 |
| 1991/07/31 | 629 | 630 | 615 | 619 | 107,000 |
| 1991/07/30 | 620 | 620 | 600 | 619 | 127,000 |
| 1991/07/29 | 625 | 625 | 600 | 601 | 78,000 |
| 1991/07/26 | 600 | 615 | 595 | 615 | 114,000 |
| 1991/07/25 | 616 | 616 | 598 | 600 | 129,000 |
| 1991/07/24 | 605 | 605 | 595 | 604 | 88,000 |
| 1991/07/23 | 605 | 605 | 581 | 585 | 143,000 |
| 1991/07/22 | 605 | 605 | 590 | 590 | 130,000 |
| 1991/07/19 | 595 | 595 | 585 | 595 | 158,000 |
| 1991/07/18 | 601 | 601 | 575 | 575 | 370,000 |
| 1991/07/17 | 602 | 610 | 600 | 600 | 198,000 |
| 1991/07/16 | 620 | 635 | 602 | 602 | 293,000 |
| 1991/07/15 | 593 | 620 | 593 | 618 | 131,000 |
| 1991/07/12 | 582 | 584 | 570 | 580 | 93,000 |
| 1991/07/11 | 591 | 595 | 581 | 581 | 162,000 |
| 1991/07/10 | 549 | 585 | 530 | 581 | 206,000 |
| 1991/07/09 | 501 | 531 | 475 | 530 | 496,000 |
| 1991/07/08 | 555 | 555 | 510 | 510 | 252,000 |
| 1991/07/05 | 570 | 571 | 555 | 570 | 253,000 |
| 1991/07/04 | 561 | 571 | 560 | 571 | 156,000 |
| 1991/07/03 | 611 | 615 | 570 | 576 | 150,000 |
| 1991/07/02 | 620 | 635 | 610 | 615 | 236,000 |
| 1991/07/01 | 610 | 615 | 608 | 615 | 352,000 |
| 1991/06/28 | 606 | 609 | 595 | 600 | 162,000 |
| 1991/06/27 | 613 | 618 | 606 | 615 | 122,000 |
| 1991/06/26 | 615 | 620 | 615 | 620 | 228,000 |
| 1991/06/25 | 610 | 620 | 601 | 620 | 272,000 |
| 1991/06/24 | 630 | 644 | 625 | 626 | 125,000 |
| 1991/06/21 | 648 | 655 | 627 | 650 | 208,000 |
| 1991/06/20 | 649 | 659 | 622 | 658 | 287,000 |
| 1991/06/19 | 680 | 680 | 650 | 659 | 176,000 |
| 1991/06/18 | 681 | 691 | 681 | 691 | 259,000 |
| 1991/06/17 | 685 | 691 | 680 | 691 | 305,000 |
| 1991/06/14 | 680 | 699 | 680 | 685 | 307,000 |
| 1991/06/13 | 700 | 700 | 686 | 700 | 165,000 |
| 1991/06/12 | 695 | 710 | 695 | 700 | 266,000 |
| 1991/06/11 | 700 | 701 | 689 | 700 | 146,000 |
| 1991/06/10 | 715 | 717 | 700 | 700 | 159,000 |
| 1991/06/07 | 710 | 720 | 710 | 720 | 95,000 |
| 1991/06/06 | 726 | 730 | 716 | 719 | 138,000 |
| 1991/06/05 | 718 | 730 | 716 | 725 | 137,000 |
| 1991/06/04 | 722 | 739 | 713 | 725 | 227,000 |
| 1991/06/03 | 730 | 730 | 720 | 722 | 68,000 |
| 1991/05/31 | 711 | 730 | 710 | 730 | 173,000 |
| 1991/05/30 | 730 | 730 | 710 | 715 | 88,000 |
| 1991/05/29 | 710 | 738 | 710 | 726 | 399,000 |
| 1991/05/28 | 705 | 708 | 700 | 706 | 118,000 |
| 1991/05/27 | 708 | 708 | 704 | 706 | 109,000 |
| 1991/05/24 | 720 | 720 | 705 | 710 | 57,000 |
| 1991/05/23 | 710 | 720 | 705 | 718 | 108,000 |
| 1991/05/22 | 705 | 710 | 703 | 705 | 132,000 |
| 1991/05/21 | 710 | 710 | 700 | 707 | 170,000 |
| 1991/05/20 | 729 | 729 | 711 | 720 | 194,000 |
| 1991/05/17 | 705 | 729 | 705 | 729 | 233,000 |
| 1991/05/16 | 721 | 725 | 700 | 709 | 242,000 |
| 1991/05/15 | 734 | 738 | 730 | 731 | 438,000 |
| 1991/05/14 | 719 | 741 | 719 | 740 | 478,000 |
| 1991/05/13 | 710 | 713 | 706 | 713 | 182,000 |
| 1991/05/10 | 702 | 710 | 699 | 700 | 231,000 |
| 1991/05/09 | 680 | 702 | 680 | 702 | 191,000 |
| 1991/05/08 | 690 | 695 | 680 | 680 | 138,000 |
| 1991/05/07 | 700 | 710 | 700 | 700 | 96,000 |
| 1991/05/02 | 710 | 715 | 701 | 710 | 216,000 |
| 1991/05/01 | 705 | 714 | 698 | 714 | 168,000 |
| 1991/04/30 | 695 | 700 | 686 | 687 | 180,000 |
| 1991/04/26 | 691 | 704 | 691 | 700 | 174,000 |
| 1991/04/25 | 718 | 725 | 696 | 696 | 311,000 |
| 1991/04/24 | 709 | 719 | 701 | 719 | 271,000 |
| 1991/04/23 | 689 | 710 | 686 | 710 | 341,000 |
| 1991/04/22 | 720 | 720 | 695 | 695 | 279,000 |
| 1991/04/19 | 733 | 740 | 720 | 720 | 307,000 |
| 1991/04/18 | 740 | 750 | 725 | 750 | 249,000 |
| 1991/04/17 | 745 | 750 | 740 | 740 | 342,000 |
| 1991/04/16 | 738 | 745 | 723 | 730 | 464,000 |
| 1991/04/15 | 750 | 765 | 741 | 741 | 299,000 |
| 1991/04/12 | 757 | 765 | 751 | 757 | 427,000 |
| 1991/04/11 | 758 | 770 | 751 | 755 | 367,000 |
| 1991/04/10 | 782 | 789 | 768 | 768 | 475,000 |
| 1991/04/09 | 788 | 795 | 782 | 792 | 1,210,000 |
| 1991/04/08 | 790 | 798 | 781 | 781 | 766,000 |
| 1991/04/05 | 784 | 807 | 782 | 793 | 4,477,000 |
| 1991/04/04 | 784 | 794 | 774 | 775 | 3,188,000 |
| 1991/04/03 | 774 | 774 | 750 | 774 | 1,593,000 |
| 1991/04/02 | 759 | 779 | 750 | 764 | 1,410,000 |
| 1991/04/01 | 775 | 783 | 755 | 759 | 2,338,000 |
| 1991/03/29 | 770 | 770 | 747 | 759 | 1,714,000 |
| 1991/03/28 | 736 | 774 | 733 | 770 | 3,783,000 |
| 1991/03/27 | 738 | 747 | 720 | 740 | 1,136,000 |
| 1991/03/26 | 730 | 738 | 724 | 730 | 1,111,000 |
| 1991/03/25 | 730 | 744 | 720 | 725 | 1,152,000 |
| 1991/03/22 | 725 | 739 | 720 | 730 | 930,000 |
| 1991/03/20 | 698 | 740 | 698 | 705 | 1,509,000 |
| 1991/03/19 | 705 | 711 | 705 | 705 | 327,000 |
| 1991/03/18 | 705 | 718 | 705 | 705 | 271,000 |
| 1991/03/15 | 681 | 707 | 680 | 705 | 324,000 |
| 1991/03/14 | 677 | 690 | 671 | 677 | 142,000 |
| 1991/03/13 | 679 | 682 | 671 | 678 | 264,000 |
| 1991/03/12 | 695 | 695 | 684 | 685 | 162,000 |
| 1991/03/11 | 691 | 705 | 690 | 695 | 314,000 |
| 1991/03/08 | 670 | 680 | 666 | 680 | 387,000 |
| 1991/03/07 | 680 | 683 | 666 | 680 | 462,000 |
| 1991/03/06 | 690 | 700 | 676 | 683 | 284,000 |
| 1991/03/05 | 690 | 700 | 680 | 690 | 465,000 |
| 1991/03/04 | 710 | 717 | 680 | 680 | 382,000 |
| 1991/03/01 | 725 | 726 | 708 | 717 | 741,000 |
| 1991/02/28 | 707 | 735 | 707 | 725 | 1,418,000 |
| 1991/02/27 | 700 | 717 | 700 | 700 | 717,000 |
| 1991/02/26 | 745 | 746 | 710 | 711 | 3,129,000 |
| 1991/02/25 | 700 | 730 | 700 | 725 | 2,346,000 |
| 1991/02/22 | 710 | 725 | 678 | 680 | 1,872,000 |
| 1991/02/21 | 707 | 729 | 701 | 710 | 5,219,000 |
| 1991/02/20 | 630 | 680 | 628 | 678 | 2,922,000 |
| 1991/02/19 | 580 | 639 | 572 | 620 | 2,206,000 |
| 1991/02/18 | 561 | 585 | 560 | 567 | 715,000 |
| 1991/02/15 | 551 | 555 | 540 | 555 | 275,000 |
| 1991/02/14 | 550 | 580 | 549 | 559 | 1,106,000 |
| 1991/02/13 | 532 | 549 | 530 | 540 | 555,000 |
| 1991/02/12 | 530 | 540 | 522 | 522 | 863,000 |
| 1991/02/08 | 506 | 525 | 503 | 520 | 356,000 |
| 1991/02/07 | 506 | 508 | 500 | 505 | 347,000 |
| 1991/02/06 | 494 | 517 | 491 | 491 | 681,000 |
| 1991/02/05 | 473 | 486 | 469 | 486 | 478,000 |
| 1991/02/04 | 478 | 478 | 469 | 469 | 78,000 |
| 1991/02/01 | 473 | 473 | 460 | 473 | 81,000 |
| 1991/01/31 | 470 | 475 | 468 | 473 | 109,000 |
| 1991/01/30 | 475 | 475 | 460 | 468 | 73,000 |
| 1991/01/29 | 479 | 485 | 471 | 475 | 163,000 |
| 1991/01/28 | 475 | 483 | 465 | 475 | 100,000 |
| 1991/01/25 | 479 | 479 | 461 | 475 | 112,000 |
| 1991/01/24 | 455 | 484 | 445 | 484 | 221,000 |
| 1991/01/23 | 455 | 460 | 450 | 455 | 96,000 |
| 1991/01/22 | 468 | 468 | 450 | 450 | 95,000 |
| 1991/01/21 | 473 | 478 | 466 | 472 | 131,000 |
| 1991/01/18 | 475 | 488 | 460 | 478 | 285,000 |
| 1991/01/17 | 435 | 475 | 435 | 470 | 207,000 |
| 1991/01/16 | 436 | 440 | 430 | 440 | 166,000 |
| 1991/01/14 | 451 | 461 | 450 | 461 | 139,000 |
| 1991/01/11 | 455 | 458 | 442 | 458 | 301,000 |
| 1991/01/10 | 460 | 460 | 450 | 455 | 181,000 |
| 1991/01/09 | 465 | 470 | 455 | 464 | 169,000 |
| 1991/01/08 | 480 | 480 | 463 | 465 | 172,000 |
| 1991/01/07 | 483 | 483 | 479 | 480 | 101,000 |
| 1991/01/04 | 480 | 483 | 480 | 483 | 120,000 |